BlueChip DEPRECATEDBCH
Xếp hạng #?
19:24:18 15/08/2014
BlueChip (DEPRECATEDBCH)
Không hoạt động
Lịch sử giá BlueChip (DEPRECATEDBCH) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.004798 | $0.005164 | $0.004260 | $0.004264 | $678.35 | $23,811.34 |
| 2014-07-02 | $0.004268 | $0.008117 | $0.003659 | $0.005911 | $6,205.62 | $33,008.23 |
| 2014-07-03 | $0.005910 | $0.01045 | $0.005841 | $0.007739 | $4,904.80 | $43,214.74 |
| 2014-07-04 | $0.007742 | $0.008726 | $0.006659 | $0.007581 | $1,791.71 | $42,333.64 |
| 2014-07-05 | $0.007572 | $0.009800 | $0.006291 | $0.006312 | $1,016.62 | $35,249.65 |
| 2014-07-06 | $0.006315 | $0.01018 | $0.006315 | $0.008195 | $2,805.91 | $45,765.04 |
| 2014-07-07 | $0.008202 | $0.009241 | $0.002007 | $0.002010 | $2,856.76 | $11,222.39 |
| 2014-07-08 | $0.001872 | $0.007499 | $0.001410 | $0.004311 | $6,797.11 | $24,076.32 |
| 2014-07-09 | $0.004314 | $0.004314 | $0.002069 | $0.002498 | $1,176.39 | $13,950.46 |
| 2014-07-10 | $0.002499 | $0.002818 | $0.001417 | $0.001782 | $1,530.54 | $9,954.18 |
| 2014-07-11 | $0.001782 | $0.001785 | $0.00008826 | $0.0006194 | $478.88 | $3,458.89 |
| 2014-07-12 | $0.0006192 | $0.001751 | $0.0002337 | $0.0008112 | $359.24 | $4,529.97 |
| 2014-07-13 | $0.0008118 | $0.001259 | $0.0006749 | $0.0006829 | $114.66 | $3,813.64 |
| 2014-07-14 | $0.0006830 | $0.0007662 | $0.0004720 | $0.0006812 | $210.52 | $3,804.52 |
| 2014-07-15 | $0.0006820 | $0.0006843 | $0.0004480 | $0.0004662 | $117.21 | $2,603.50 |
| 2014-07-16 | $0.0004665 | $0.0005744 | $0.0003267 | $0.0004811 | $64.30 | $2,686.81 |
| 2014-07-17 | $0.0004809 | $0.0004821 | $0.0002364 | $0.0002368 | $4.30 | $1,322.31 |
| 2014-07-18 | $0.0002365 | $0.0004058 | $0.0002358 | $0.0002892 | $2.82 | $1,615.30 |
| 2014-07-19 | $0.0002894 | $0.0002894 | $0.0001129 | $0.0002326 | $34.34 | $1,298.72 |
| 2014-07-20 | $0.0002326 | $0.0003632 | $0.0001123 | $0.0002932 | $3.56 | $1,637.62 |
| 2014-07-21 | $0.0002933 | $0.0003176 | $0.0002918 | $0.0002987 | $0.01460 | $1,667.93 |
| 2014-07-22 | $0.0002987 | $0.0002988 | $0.0001118 | $0.0001367 | $27.60 | $763.66 |
| 2014-07-23 | $0.0001366 | $0.0001367 | $0.00008656 | $0.00008672 | $12.42 | $484.30 |
| 2014-07-24 | $0.00008673 | $0.0001240 | $0.00008338 | $0.00008424 | $13.66 | $470.48 |
| 2014-07-25 | $0.00008421 | $0.00009621 | $0.00005384 | $0.00009016 | $1.00 | $503.55 |
| 2014-07-26 | $0.00009023 | $0.00009031 | $0.00005350 | $0.00008937 | $1.07 | $499.14 |
| 2014-07-27 | $0.00008935 | $0.00008984 | $0.00008901 | $0.00008908 | $1.07 | $497.51 |
| 2014-07-28 | $0.00008912 | $0.00008919 | $0.00008628 | $0.00008785 | $1.06 | $490.68 |
| 2014-07-29 | $0.00008783 | $0.00008826 | $0.00008725 | $0.00008771 | $1.05 | $489.88 |
| 2014-07-30 | $0.00008771 | $0.00008777 | $0.00008473 | $0.00008509 | $1.02 | $475.28 |
| 2014-07-31 | $0.00008511 | $0.00008794 | $0.00008468 | $0.00008794 | $1.06 | $491.15 |